Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	39.55	40.00	39.09	40.00	2,364,200	+0.45(+1.14%)
Jul 29, 2004	38.95	39.71	38.88	39.55	1,655,000	+0.88(+2.28%)
Jul 28, 2004	38.75	38.95	37.79	38.67	1,310,200	-0.28(-0.72%)
Jul 27, 2004	37.30	38.98	37.28	38.95	2,211,700	+1.82(+4.90%)
Jul 26, 2004	37.94	38.00	37.11	37.13	1,760,500	-0.81(-2.13%)
Jul 23, 2004	38.46	38.85	37.63	37.94	1,611,100	-0.52(-1.35%)
Jul 22, 2004	37.85	38.54	37.44	38.46	2,320,600	+0.26(+0.68%)
Jul 21, 2004	39.17	39.42	38.20	38.20	2,383,800	-0.85(-2.18%)
Jul 20, 2004	37.83	39.23	37.81	39.05	1,795,300	+1.14(+3.01%)
Jul 19, 2004	38.40	38.65	37.66	37.91	1,646,700	-0.29(-0.76%)
Jul 16, 2004	39.25	39.30	38.20	38.20	1,527,400	-0.85(-2.18%)
Jul 15, 2004	39.40	39.46	38.74	39.05	2,534,300	-0.37(-0.94%)
Jul 14, 2004	40.20	40.20	39.09	39.42	3,219,000	-0.38(-0.95%)
Jul 13, 2004	39.04	39.83	38.90	39.80	2,532,200	+0.70(+1.79%)
Jul 12, 2004	38.44	39.26	38.07	39.10	2,859,000	+0.67(+1.74%)
Jul 09, 2004	38.30	38.55	37.87	38.43	3,024,300	+0.31(+0.81%)
Jul 08, 2004	36.65	38.41	35.88	38.12	7,135,900	+1.91(+5.27%)
Jul 07, 2004	36.58	36.85	36.12	36.21	2,533,600	-0.42(-1.15%)
Jul 06, 2004	36.65	36.78	36.30	36.63	1,975,300	-0.16(-0.43%)
Jul 02, 2004	37.45	37.51	36.41	36.79	1,875,300	-0.69(-1.84%)
Jul 01, 2004	37.96	38.24	37.21	37.48	2,335,100	-0.28(-0.74%)
Jun 30, 2004	37.82	38.26	37.39	37.76	2,315,600	-0.01(-0.03%)
Jun 29, 2004	38.10	38.21	37.36	37.77	6,816,600	-1.15(-2.95%)
Jun 28, 2004	38.80	39.23	38.61	38.92	2,267,000	+0.22(+0.57%)
Jun 25, 2004	38.34	39.07	38.25	38.70	4,139,400	+0.31(+0.81%)
Jun 24, 2004	38.90	39.13	38.35	38.39	1,467,400	-0.55(-1.41%)
Jun 23, 2004	38.43	38.99	38.32	38.94	2,505,100	+0.56(+1.46%)
Jun 22, 2004	37.61	38.45	37.53	38.38	3,672,100	+0.63(+1.67%)
Jun 21, 2004	37.85	38.45	37.70	37.75	3,483,500	-0.10(-0.26%)
Jun 18, 2004	37.00	38.13	36.91	37.85	3,884,500	+0.85(+2.30%)
Jun 17, 2004	36.66	37.00	36.53	37.00	2,535,900	+0.19(+0.52%)
Jun 16, 2004	36.62	36.83	36.31	36.81	1,151,400	+0.17(+0.46%)
Jun 15, 2004	36.19	36.76	36.12	36.64	2,088,200	+0.70(+1.95%)
Jun 14, 2004	36.40	36.47	35.78	35.94	1,729,500	-0.66(-1.80%)
Jun 10, 2004	36.67	37.03	36.43	36.60	3,205,100	-0.07(-0.19%)
Jun 09, 2004	36.99	37.08	36.58	36.67	2,314,400	-0.36(-0.97%)
Jun 08, 2004	36.90	37.18	36.59	37.03	2,646,200	+0.03(+0.08%)
Jun 07, 2004	36.39	37.00	36.30	37.00	3,080,500	+0.66(+1.82%)
Jun 04, 2004	36.01	36.40	35.44	36.34	2,222,100	+0.46(+1.28%)
Jun 03, 2004	35.85	36.41	35.10	35.88	4,052,000	-0.16(-0.44%)
Jun 02, 2004	35.73	36.22	35.64	36.04	3,420,900	+0.34(+0.95%)
Jun 01, 2004	35.79	35.86	35.47	35.70	1,529,200	-0.08(-0.22%)
May 28, 2004	35.60	35.88	35.35	35.78	2,158,200	+0.29(+0.82%)
May 27, 2004	35.23	35.74	35.23	35.49	3,159,600	+0.36(+1.02%)
May 26, 2004	35.26	35.35	34.95	35.13	2,093,200	-0.34(-0.96%)
May 25, 2004	34.70	35.50	34.38	35.47	1,802,100	+0.83(+2.40%)
May 24, 2004	35.00	35.31	34.34	34.64	2,509,200	-0.22(-0.63%)
May 21, 2004	34.11	35.10	34.04	34.86	3,893,400	+0.85(+2.50%)
May 20, 2004	34.15	34.26	33.69	34.01	2,968,700	+0.26(+0.77%)
May 19, 2004	34.40	34.99	33.66	33.75	5,510,200	+0.04(+0.12%)
May 18, 2004	32.35	33.99	32.22	33.71	6,433,300	+2.11(+6.68%)
May 17, 2004	31.80	31.94	31.10	31.60	3,646,500	-0.42(-1.31%)
May 14, 2004	32.15	32.60	31.86	32.02	3,491,300	-0.05(-0.16%)
May 13, 2004	32.34	32.45	31.80	32.07	3,482,900	-0.27(-0.83%)
May 12, 2004	32.71	32.71	31.26	32.34	5,114,300	-0.36(-1.10%)
May 11, 2004	32.90	33.26	32.49	32.70	2,560,400	-0.01(-0.03%)
May 10, 2004	33.03	33.25	32.28	32.71	3,824,700	-0.32(-0.97%)
May 07, 2004	34.01	34.26	32.80	33.03	4,282,300	-1.01(-2.97%)
May 06, 2004	33.80	34.80	33.41	34.04	4,546,400	+0.04(+0.12%)
May 05, 2004	34.22	34.35	33.87	34.00	2,581,900	-0.08(-0.23%)
May 04, 2004	33.78	34.41	33.57	34.08	4,198,700	+0.45(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.